Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.24 | 18.13 | 16.95 | 17.27 | 2,604,459 | -0.14(-0.80%) |
Apr 28, 2022 | 17.25 | 17.74 | 16.03 | 17.41 | 5,576,881 | +0.90(+5.45%) |
Apr 27, 2022 | 16.78 | 17.58 | 16.19 | 16.51 | 4,918,604 | +0.26(+1.60%) |
Apr 26, 2022 | 16.54 | 16.68 | 15.62 | 16.25 | 3,486,423 | -0.30(-1.81%) |
Apr 25, 2022 | 15.60 | 16.85 | 15.24 | 16.55 | 4,358,680 | +0.61(+3.83%) |
Apr 22, 2022 | 16.42 | 16.94 | 15.41 | 15.94 | 5,277,895 | -0.47(-2.86%) |
Apr 21, 2022 | 18.42 | 19.12 | 16.39 | 16.41 | 3,518,460 | -1.82(-9.98%) |
Apr 20, 2022 | 19.54 | 19.85 | 18.17 | 18.23 | 2,960,047 | -1.02(-5.30%) |
Apr 19, 2022 | 18.95 | 19.67 | 18.67 | 19.25 | 3,217,038 | +0.44(+2.34%) |
Apr 18, 2022 | 19.18 | 19.32 | 18.64 | 18.81 | 2,539,352 | -0.56(-2.89%) |
Apr 14, 2022 | 20.90 | 21.36 | 19.36 | 19.37 | 2,914,019 | -1.49(-7.14%) |
Apr 13, 2022 | 21.16 | 21.29 | 20.20 | 20.86 | 4,811,042 | -0.53(-2.48%) |
Apr 12, 2022 | 22.87 | 23.17 | 21.38 | 21.39 | 2,044,488 | -0.88(-3.95%) |
Apr 11, 2022 | 21.67 | 22.45 | 21.11 | 22.27 | 2,510,319 | +0.36(+1.64%) |
Apr 08, 2022 | 22.91 | 23.27 | 21.80 | 21.91 | 2,005,714 | -1.20(-5.19%) |
Apr 07, 2022 | 23.36 | 24.09 | 22.34 | 23.11 | 1,704,390 | -0.29(-1.24%) |
Apr 06, 2022 | 23.75 | 23.99 | 22.43 | 23.40 | 2,369,301 | -0.92(-3.78%) |
Apr 05, 2022 | 25.75 | 26.18 | 23.80 | 24.32 | 2,251,816 | -1.14(-4.48%) |
Apr 04, 2022 | 24.22 | 25.59 | 23.90 | 25.46 | 1,960,253 | +1.61(+6.75%) |
Apr 01, 2022 | 23.20 | 24.61 | 23.14 | 23.85 | 2,032,394 | +0.79(+3.43%) |
Mar 31, 2022 | 23.75 | 24.40 | 23.00 | 23.06 | 2,293,985 | -0.87(-3.64%) |
Mar 30, 2022 | 25.76 | 25.76 | 23.69 | 23.93 | 2,603,219 | -2.00(-7.71%) |
Mar 29, 2022 | 25.00 | 26.35 | 24.76 | 25.93 | 1,956,704 | +1.29(+5.24%) |
Mar 28, 2022 | 24.76 | 25.62 | 23.97 | 24.64 | 1,842,451 | -0.12(-0.48%) |
Mar 25, 2022 | 25.78 | 25.78 | 24.17 | 24.76 | 1,583,042 | -0.96(-3.73%) |
Mar 24, 2022 | 25.56 | 26.05 | 24.85 | 25.72 | 1,458,643 | +0.16(+0.63%) |
Mar 23, 2022 | 25.05 | 26.52 | 24.54 | 25.56 | 1,965,751 | -0.07(-0.27%) |
Mar 22, 2022 | 24.90 | 25.92 | 24.74 | 25.63 | 2,501,374 | +0.90(+3.64%) |
Mar 21, 2022 | 24.35 | 25.04 | 23.80 | 24.73 | 1,682,463 | +0.03(+0.12%) |
Mar 18, 2022 | 24.38 | 25.23 | 24.25 | 24.70 | 2,727,059 | -0.04(-0.16%) |
Mar 17, 2022 | 23.55 | 24.93 | 23.25 | 24.74 | 2,370,214 | +0.93(+3.91%) |
Mar 16, 2022 | 23.00 | 23.98 | 22.54 | 23.81 | 3,038,350 | +1.12(+4.94%) |
Mar 15, 2022 | 22.25 | 22.98 | 21.01 | 22.69 | 3,681,189 | +0.46(+2.07%) |
Mar 14, 2022 | 22.49 | 22.50 | 21.26 | 22.23 | 2,736,207 | -0.92(-3.97%) |
Mar 11, 2022 | 24.46 | 25.35 | 22.94 | 23.15 | 2,232,879 | -1.26(-5.16%) |
Mar 10, 2022 | 24.02 | 23.06 | 24.41 | 2,169,079 | -0.23(-0.93%) | |
Mar 09, 2022 | 23.75 | 24.90 | 23.07 | 24.64 | 4,073,041 | +0.35(+1.44%) |
Mar 08, 2022 | 21.90 | 24.86 | 21.75 | 24.29 | 6,216,350 | +3.31(+15.78%) |
Mar 07, 2022 | 19.59 | 21.65 | 19.20 | 20.98 | 5,175,641 | +2.41(+12.98%) |
Mar 04, 2022 | 19.22 | 19.79 | 17.88 | 18.57 | 2,948,250 | -0.40(-2.11%) |
Mar 03, 2022 | 20.08 | 20.35 | 18.85 | 18.97 | 1,838,534 | -0.93(-4.67%) |
Mar 02, 2022 | 20.21 | 20.43 | 19.00 | 19.90 | 2,128,419 | -0.65(-3.16%) |
Mar 01, 2022 | 20.47 | 21.00 | 19.82 | 20.55 | 2,917,870 | +0.40(+1.99%) |
Feb 28, 2022 | 19.57 | 20.64 | 18.92 | 20.15 | 3,993,312 | +1.89(+10.35%) |
Feb 25, 2022 | 17.93 | 18.26 | 17.37 | 18.26 | 2,410,217 | +0.23(+1.28%) |
Feb 24, 2022 | 14.02 | 18.23 | 13.90 | 18.03 | 4,489,273 | +3.07(+20.52%) |
Feb 23, 2022 | 15.25 | 15.77 | 14.81 | 14.96 | 2,446,344 | -0.21(-1.38%) |
Feb 22, 2022 | 15.59 | 16.06 | 15.03 | 15.17 | 2,225,687 | -0.70(-4.41%) |
Feb 18, 2022 | 15.87 | 0 | -1.25(-7.30%) | |||
Feb 17, 2022 | 18.00 | 18.29 | 17.09 | 17.12 | 1,971,812 | -1.03(-5.67%) |
Feb 16, 2022 | 18.06 | 18.28 | 17.46 | 18.15 | 1,392,061 | -0.33(-1.79%) |
Feb 15, 2022 | 17.91 | 18.58 | 17.30 | 18.48 | 2,228,523 | +1.34(+7.82%) |
Feb 14, 2022 | 17.24 | 17.73 | 16.82 | 17.14 | 2,220,482 | -0.13(-0.75%) |
Feb 11, 2022 | 18.48 | 18.67 | 17.02 | 17.27 | 3,371,414 | -1.20(-6.50%) |
Feb 10, 2022 | 18.54 | 20.09 | 18.30 | 18.47 | 2,837,575 | -0.73(-3.80%) |
Feb 09, 2022 | 19.92 | 20.45 | 18.81 | 19.20 | 3,630,210 | +1.22(+6.79%) |
Feb 08, 2022 | 17.15 | 18.04 | 17.13 | 17.98 | 3,961,345 | +0.58(+3.33%) |
Feb 07, 2022 | 18.86 | 19.17 | 17.37 | 17.40 | 2,615,528 | -1.27(-6.80%) |
Feb 04, 2022 | 17.37 | 18.89 | 16.80 | 18.67 | 4,146,300 | +1.49(+8.67%) |
Feb 03, 2022 | 18.37 | 17.01 | 17.18 | 5,173,551 | -1.85(-9.72%) | |
Feb 02, 2022 | 20.45 | 20.75 | 18.96 | 19.03 | 2,697,598 | -0.99(-4.95%) |